Golar LNG Ltd (GLNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	418.874	-1,06%	34,68	33,9101	34,7365	34,341
16/07/2024	329.049	-0,14%	34,85	34,40	35,06	34,71
15/07/2024	378.379	1,42%	34,28	34,28	34,94	34,76
12/07/2024	281.699	-0,07%	34,30	34,17	34,54	34,275
11/07/2024	402.951	0,00%	34,30	33,705	34,58	34,30
10/07/2024	449.304	1,39%	33,75	33,50	34,31	34,30
09/07/2024	398.568	0,78%	33,60	33,31	34,19	33,83
08/07/2024	431.885	-0,06%	33,37	32,68	33,62	33,57
05/07/2024	1.125.176	6,67%	32,63	32,37	33,95	33,59
04/07/2024	175.868	0,00%	31,23	31,23	31,80	31,49
03/07/2024	175.868	1,52%	31,23	31,23	31,80	31,49
02/07/2024	362.609	-1,99%	31,65	30,95	31,75	31,02
01/07/2024	397.024	0,96%	31,35	31,01	31,68	31,65
28/06/2024	1.081.689	1,19%	31,26	31,11	31,75	31,35
27/06/2024	458.961	0,88%	30,71	30,54	31,04	30,98
26/06/2024	361.843	-0,07%	30,74	30,30	31,12	30,71
25/06/2024	535.011	0,85%	31,15	30,52	31,16	30,73
24/06/2024	926.111	5,51%	29,86	29,78	31,06	30,47
21/06/2024	626.079	-0,35%	28,98	28,68	29,11	28,88
20/06/2024	478.319	1,86%	28,45	28,35	29,45	28,98
19/06/2024	382.463	0,00%	28,62	28,36	28,96	28,45
18/06/2024	382.463	3,76%	28,62	28,36	28,96	28,45
17/06/2024	1.790.135	4,45%	29,25	28,52	29,50	28,64
14/06/2024	613.812	-2,56%	28,45	27,18	28,02	27,42
13/06/2024	619.827	-0,92%	28,45	27,75	28,31	28,14
12/06/2024	934.325	0,64%	28,45	28,22	28,77	28,40
11/06/2024	1.584.501	1,73%	27,87	27,70	28,55	28,22
10/06/2024	1.104.927	5,48%	26,42	26,195	27,85	27,74
07/06/2024	602.002	-0,67%	26,58	26,24	26,72	26,55
06/06/2024	614.198	1,52%	25,83	26,19	26,91	26,73
05/06/2024	573.458	2,29%	25,83	25,83	26,60	26,33
04/06/2024	486.924	-1,27%	25,71	25,5009	26,03	25,74
03/06/2024	519.029	-0,84%	26,44	25,74	26,51	26,07
31/05/2024	619.941	1,66%	25,92	25,69	26,29	26,29
30/05/2024	642.116	1,85%	25,39	25,33	26,12	25,86
29/05/2024	853.459	-2,01%	27,00	25,35	26,44	25,39
28/05/2024	1.602.565	-3,61%	26,61	25,52	27,05	25,91
27/05/2024	415.007	0,00%	26,61	26,55	27,14	26,88
24/05/2024	415.007	0,37%	26,61	26,55	27,14	26,88
23/05/2024	1.000.541	-1,12%	26,85	26,415	27,23	26,48
22/05/2024	545.387	-0,89%	26,85	26,61	27,24	26,78
21/05/2024	497.018	-0,55%	27,15	26,89	27,225	27,02
20/05/2024	535.212	1,00%	26,98	26,75	27,36	27,17
17/05/2024	542.644	-0,15%	26,89	26,68	27,015	26,90
16/05/2024	526.259	0,30%	26,89	26,675	26,97	26,94
15/05/2024	611.025	0,75%	26,05	26,38	27,05	26,86
14/05/2024	486.286	1,41%	26,05	26,07	26,685	26,66
13/05/2024	775.948	1,55%	26,05	25,90	26,43	26,29
10/05/2024	485.117	0,31%	25,98	25,84	26,09	25,89
09/05/2024	488.858	-0,35%	25,94	25,78	26,13	25,81
08/05/2024	883.294	1,09%	25,58	25,6106	26,10	25,90
07/05/2024	2.252.969	1,91%	25,24	24,98	25,715	25,62
06/05/2024	677.134	0,88%	25,24	25,105	25,42	25,14
03/05/2024	488.906	-0,04%	25,19	24,69	25,19	24,92
02/05/2024	587.352	1,47%	24,59	24,59	25,00	24,93
01/05/2024	860.961	0,20%	24,43	24,42	24,835	24,57
30/04/2024	492.808	-1,73%	24,89	24,415	25,03	24,519
29/04/2024	355.567	-0,60%	25,17	24,78	25,20	24,95
26/04/2024	565.820	0,32%	25,17	24,81	25,22	25,10
25/04/2024	651.501	-0,64%	25,17	24,9115	25,26	25,02
24/04/2024	377.107	-1,41%	25,17	25,15	25,49	25,18
23/04/2024	329.300	0,99%	25,17	25,0401	25,725	25,54
22/04/2024	483.387	0,48%	25,08	24,90	25,485	25,29
19/04/2024	463.273	1,94%	24,67	24,655	25,295	25,17
18/04/2024	316.713	-0,32%	24,52	24,57	24,98	24,69
17/04/2024	333.332	0,12%	24,52	24,53	25,14	24,77
16/04/2024	354.643	-0,44%	24,52	24,21	24,89	24,74
15/04/2024	511.296	-0,48%	25,03	24,8201	25,32	24,85
12/04/2024	537.556	-1,50%	25,54	24,79	25,64	25,00
11/04/2024	542.990	-0,16%	24,90	25,07	25,90	25,38
10/04/2024	594.090	1,03%	24,90	24,66	25,52	25,42
09/04/2024	502.962	-0,95%	25,47	24,96	25,53	25,16
08/04/2024	623.162	-0,12%	25,38	25,23	25,555	25,40
05/04/2024	746.235	0,24%	24,33	25,02	25,545	25,43
04/04/2024	1.159.655	1,00%	24,33	25,05	25,725	25,37
03/04/2024	1.134.212	2,61%	24,33	24,26	25,205	25,12
02/04/2024	621.679	1,45%	24,00	23,98	24,48	24,48
01/04/2024	566.169	0,29%	24,00	23,735	24,325	24,13
28/03/2024	489.490	1,14%	23,83	23,71	24,16	24,06
27/03/2024	254.982	1,06%	23,79	23,465	23,78	23,77
26/03/2024	322.139	-0,89%	23,79	23,455	23,80	23,52
25/03/2024	296.844	-1,04%	24,31	23,725	24,30	23,73
22/03/2024	456.657	-1,92%	24,31	23,98	24,32	23,98
21/03/2024	602.509	-0,45%	24,12	24,295	24,735	24,45
20/03/2024	1.267.485	1,87%	24,12	23,91	24,64	24,56
19/03/2024	1.037.950	1,18%	23,75	23,72	24,28	24,11
18/03/2024	1.004.069	1,23%	23,22	23,32	23,84	23,83
15/03/2024	1.528.813	-0,42%	23,22	23,4001	23,948	23,54
14/03/2024	1.054.445	-0,09%	23,22	23,415	23,73	23,64
13/03/2024	1.508.285	1,81%	23,22	23,06	23,745	23,66
12/03/2024	2.700.441	8,75%	23,22	22,74	23,79	23,24
11/03/2024	743.993	2,72%	20,99	20,99	21,40	21,55
08/03/2024	644.583	0,66%	21,26	21,19	21,44	21,23
07/03/2024	1.031.132	-0,89%	21,08	21,03	21,43	21,09
06/03/2024	1.055.781	1,48%	21,08	20,99	21,56	21,28
05/03/2024	778.401	2,24%	20,65	20,43	21,055	20,97
04/03/2024	667.908	-1,30%	20,65	20,38	20,68	20,51
01/03/2024	1.240.182	2,42%	20,63	20,63	21,495	20,78
29/02/2024	2.877.977	-4,34%	21,48	19,944	21,76	20,29
28/02/2024	584.853	0,24%	21,04	20,83	21,27	21,21